Indicators

Microsoft (NQ: MSFT )

420.99 -2.09 (-0.49%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	41.33	41.54	41.04	41.21	24,982,998	+0.05(+0.13%)
Nov 26, 2014	40.93	41.16	41.16	41.16	31,513,640	+0.24(+0.59%)
Nov 25, 2014	41.08	41.35	40.90	40.92	32,492,558	-0.10(-0.25%)
Nov 24, 2014	41.37	41.37	40.85	41.02	39,768,672	-0.34(-0.81%)
Nov 21, 2014	42.25	42.28	41.00	41.36	49,752,464	-0.62(-1.48%)
Nov 20, 2014	41.37	41.98	41.26	41.98	24,950,006	+0.41(+1.00%)
Nov 19, 2014	41.94	42.02	41.31	41.56	30,368,754	-0.45(-1.07%)
Nov 18, 2014	42.35	42.52	41.98	42.01	27,826,480	-0.35(-0.83%)
Nov 17, 2014	42.32	42.58	42.09	42.37	35,392,176	-0.10(-0.24%)
Nov 14, 2014	42.61	42.87	42.31	42.47	33,951,656	-0.03(-0.06%)
Nov 13, 2014	41.81	42.52	41.72	42.49	30,597,014	+0.71(+1.70%)
Nov 12, 2014	41.59	41.90	41.56	41.78	26,527,056	-0.08(-0.18%)
Nov 11, 2014	41.84	41.91	41.67	41.86	27,357,812	-0.02(-0.04%)
Nov 10, 2014	41.67	42.10	41.59	41.88	42,455,116	+0.18(+0.43%)
Nov 07, 2014	41.90	41.90	41.36	41.70	32,689,566	-0.02(-0.04%)
Nov 06, 2014	40.99	41.85	40.94	41.71	38,566,632	+0.72(+1.76%)
Nov 05, 2014	40.94	41.03	40.48	40.99	26,206,484	+0.25(+0.61%)
Nov 04, 2014	40.52	40.88	40.47	40.75	24,894,002	+0.11(+0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.